会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/08/25 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,791.41
+2.63/+0.15%
売買高（相対取引を含む） 839,735,691 株
（前日比 -4.59%）
値上がり銘柄数 102
値下がり銘柄数 230
変わらず銘柄数 97
総銘柄数 429
売買代金（相対取引を含む） 21,380,361 百万VND
（前日比 +10.33%）
VN30 1,936.15 -5.85 -0.3%
VNMID 1,965.41 -7.33 -0.37%
VNSML 1,265.63 -6.28 -0.49%
VN100 1,851.76 -2.23 -0.12%
VNALL 1,825.80 -2.24 -0.12%
VNX Allshare 2,869.63 -3.67 -0.13%
前日終値 1788.78 (08/24) 
始値 1792.19
高値  1812.18
安値 1785.22 
年初来高値 1927.94 (05/18) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 59,626,060 52,772,370 6,853,690
-0.64 -0.69 +0.01 -0.42 -0.28 +0.05
-0.30 -0.08 -0.31 -1.02 -1.00 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/08/25 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
BTT 42.5 0 0 0.00% - - 573,750 34.98 - 0 0
CCI 16.75 0 0 0.00% - - 391,751 23.89 - 0 0
CMV 9.69 0 0 0.00% - - 175,930 10.73 - 0 0
CNG 22.35 0 0 0.00% - - 784,469 47.83 - 0 0
COM 26.7 0 0 0.00% - - 377,021 22.99 - 0 0
CVT 26.95 0 0 0.00% - - 988,819 60.29 - 0 0
DTL 10.5 0 0 0.00% - - 636,625 38.82 - 0 0
DTT 16.95 0 0 0.00% - - 138,173 8.43 - 0 0
DXV 3.45 0 0 0.00% - - 34,155 2.08 - 0 0
FDC 18.9 0 0 0.00% - - 730,107 44.52 - 0 0
FUCTVGF5 12.8 0 0 0.00% - - - - - 0 0
FUCVREIT 6.8 0 0 0.00% - - - - - 0 0
FUEABVND 10.2 0 0 0.00% - - - - - 0 0
FUEBFVND 12.6 0 0 0.00% - - - - - 0 0
FUEKIVFS 17.44 0 0 0.00% - - - - - 0 0
FUETPVND 11.35 0 0 0.00% - - - - - 0 0
GMH 6.98 0 0 0.00% - - 115,170 7.02 - 0 0
HRC 34 0 0 0.00% - - 1,027,025 62.62 - 0 0
LGC 64.8 0 0 0.00% - - 13,746,044 838.17 - 0 0
NHT 11.4 0 0 0.00% - - 273,642 16.69 - 0 0
NSC 70 0 0 0.00% - - 1,230,216 75.01 - 0 0
PNC 27.85 0 0 0.00% - - 300,762 18.34 - 0 0
SC5 17.9 0 0 0.00% - - 268,205 16.35 - 0 0
SFC 16.5 0 0 0.00% - - 186,309 11.36 - 0 0
SFG 10.5 0 0 0.00% - - 502,922 30.67 - 0 0
SFI 26.3 0 0 0.00% - - 648,217 39.53 - 0 0
SMA 7.5 0 0 0.00% - - 152,646 9.31 - 0 0
SRC 39.1 0 0 0.00% - - 1,426,436 86.98 - 0 0
TDW 47.3 0 0 0.00% - - 402,050 24.52 - 0 0
TIX 39 0 0 0.00% - - 1,170,000 71.34 - 0 0
TTE 33.95 0 0 0.00% - - 967,249 58.98 - 0 0
VCA 6.87 0 0 0.00% - - 104,337 6.36 - 0 0
VMD 13.95 0 0 0.00% - - 215,392 13.13 - 0 0
VNG 6.84 0 0 0.00% - - 665,372 40.57 - 0 0
YBM 9.8 0 0 0.00% - - 315,310 19.23 - 0 0
CLW 55.9 55 55 55 55 -900 -1.61% 100 - 715,000 43.60 12.58 0 0
DMC 58.7 58.7 58.7 58.7 58.7 0 0.00% 100 - 2,038,502 124.30 12.09 0 0
FUCTVGF4 16.9 16.9 16.9 16.9 16.9 0 0.00% 100 - - - - 0 0
FUEIP100 13.33 12.53 12.53 12.53 12.53 -800 -6.00% 100 - - - - 0 0
HNA 21.3 22.3 22.3 22.3 22.3 +1,000 +4.69% 100 - 5,245,678 319.86 11.02 0 0
STG 34.05 31.8 31.8 31.8 31.8 -2,250 -6.61% 100 - 3,124,457 190.52 10.64 0 0
TVT 15.5 15 15 15 15 -500 -3.23% 100 - 315,000 19.21 8.07 0 0
AST 62.9 62.6 62.6 62.6 62.6 -300 -0.48% 200 - 3,380,396 206.12 11.68 0 0
C32 15.6 15.6 15.6 15.6 15.6 0 0.00% 200 - 468,909 28.59 8.94 0 0
DSN 36.55 36.7 36.6 36.7 36.6 +150 +0.41% 200 - 443,446 27.04 6.44 0 0
HU1 5.2 5.2 5.02 5.2 5.02 0 0.00% 200 - 130,000 7.93 13.79 0 0
KHP 9.85 9.84 9.55 9.84 9.55 -10 -0.10% 200 - 611,915 37.31 10.48 0 0
PJT 9 8.72 9.38 9.38 8.72 -280 -3.11% 200 - 216,978 13.23 11.66 0 0
QNP 31.4 31.3 31.3 31.3 31.3 -100 -0.32% 200 - 1,264,831 77.12 8.86 0 0
SSC 21.9 22 22.1 22.1 22 +100 +0.46% 200 - 291,979 17.80 23.66 0 0
VCF 293.9 290.1 294.9 294.9 290.1 -3,800 -1.29% 200 - 7,710,607 470.16 14.89 100 0
GTA 7.19 7.69 6.81 7.69 6.81 +500 +6.95% 300 - 75,593 4.61 12.69 0 0
NVT 7.52 7.07 7.08 7.08 7.07 -450 -5.98% 300 - 639,835 39.01 36.44 0 0
SBV 6.11 6.25 6.15 6.32 6.15 +140 +2.29% 300 - 179,313 10.93 - 0 0
CLC 53.5 53.5 55.5 55.5 53.5 0 0.00% 400 - 1,402,106 85.49 7.70 100 0
CRV 23.7 23.5 23.5 23.5 23.5 -200 -0.84% 400 - 16,153,897 984.99 207.96 0 0
FUEVN50G 11.96 11.85 11.96 11.96 11.85 -110 -0.92% 400 - - - - 0 0
LM8 14.95 15.95 15.95 15.95 15.95 +1,000 +6.69% 500 - 149,749 9.13 12.18 0 0
ASG 16.9 16.9 16.1 16.9 16.1 0 0.00% 600 - 1,534,261 93.55 19.27 0 0
FUEMAVND 14.68 14.76 14.68 14.76 14.49 +80 +0.54% 600 - - - - 200 300
TCT 17.65 17.65 17.7 17.7 17.65 0 0.00% 800 - 225,708 13.76 8.85 0 0
DRL 41.5 41.4 41.4 41.4 41.4 -100 -0.24% 1,000 - 393,300 23.98 8.79 0 0
RAL 77.8 77.6 77.5 77.6 77.4 -200 -0.26% 1,000 - 1,827,280 111.42 5.06 0 0
S4A 33 32 32 32 32 -1,000 -3.03% 1,000 - 1,350,400 82.34 9.27 0 0
TCR 2.16 2.16 2.16 2.16 2.16 0 0.00% 1,000 - 22,390 1.37 49.09 0 0
TPC 8.5 9 9 9 9 +500 +5.88% 1,000 - 151,353 9.23 25.79 0 0
FUEMITEC 11 11 11 11 11 0 0.00% 1,100 - - - - 0 0
VFG 45 44.9 45 45.1 44.9 -100 -0.22% 1,100 - 1,872,896 114.20 5.83 100 0
SHA 3.93 3.89 3.85 3.89 3.8 -40 -1.02% 1,200 - 136,611 8.33 8.16 0 0
TNC 29.85 28.2 31.9 31.9 27.9 -1,650 -5.53% 1,200 - 542,850 33.10 14.82 0 0
ACG 31.9 31.8 31.3 31.85 31.3 -100 -0.31% 1,300 - 4,795,057 292.38 9.52 0 0
DQC 9.17 9.15 9.1 9.18 9.1 -20 -0.22% 1,300 - 252,156 15.38 74.39 0 0
FUEFCV50 14.75 14.8 15.3 15.3 14.8 +50 +0.34% 1,300 - - - - 0 0
MHC 7.6 7.41 7.08 7.85 7.08 -190 -2.50% 1,400 - 338,257 20.63 1.96 0 0
TBC 33 33.8 32 33.8 32 +800 +2.42% 1,400 - 2,146,300 130.87 11.17 0 0
TRA 36.9 36.9 36.9 36.9 36.8 0 0.00% 1,400 - 3,059,050 186.53 7.06 0 0
FUEMAV30 23.9 24 23.99 24 23.02 +100 +0.42% 1,500 - - - - 3,320 3,630
L10 25.4 24.5 24.5 24.5 24.5 -900 -3.54% 1,500 - 239,855 14.63 6.37 0 0
TMT 11.05 11.3 10.9 11.3 10.9 +250 +2.26% 1,500 - 416,721 25.41 6.63 0 1,100
HAP 7.5 7.49 7.27 7.49 7.27 -10 -0.13% 1,700 - 830,958 50.67 - 300 0
TMP 52.5 52.6 52.6 52.6 52 +100 +0.19% 2,000 - 3,682,000 224.51 11.60 0 0
PGI 23 23 23 23 23 0 0.00% 2,100 - 2,550,626 155.53 10.39 0 0
HMC 10.75 10.55 10.5 10.55 10.5 -200 -1.86% 2,200 - 288,015 17.56 9.22 0 0
TDM 58.3 58.4 58.3 58.4 58.3 +100 +0.17% 2,300 - 6,488,240 395.62 33.41 0 0
VPD 21.1 20.8 20.8 20.8 20.8 -300 -1.42% 2,300 - 2,217,064 135.19 8.45 100 0
ACL 12.3 12.2 12.5 12.5 11.45 -100 -0.81% 2,400 - 611,940 37.31 17.86 0 0
HTL 21.6 21.6 21.65 21.65 21.05 0 0.00% 2,400 - 259,200 15.80 10.42 0 0
CLL 27 27.3 27.1 27.3 27.1 +300 +1.11% 2,500 - 928,200 56.60 9.88 0 700
VID 4.51 4.6 4.31 4.6 4.31 +90 +2.00% 2,500 - 187,846 11.45 418.18 700 0
HTG 34.5 34.3 34.5 34.5 34.3 -200 -0.58% 2,600 - 1,481,842 90.36 4.58 0 0
HUB 13 13.1 13 13.2 13 +100 +0.77% 2,600 - 396,182 24.16 5.98 0 0
VDP 34.95 32.55 32.55 33.5 32.55 -2,400 -6.87% 2,700 - 718,814 43.83 11.27 0 0
VSI 18.5 18.55 18.55 18.6 18.55 +50 +0.27% 2,700 - 244,860 14.93 7.53 0 0
FUEDCMID 12.45 12.31 12.4 12.4 12.12 -140 -1.12% 2,800 - - - - 300 1,600
CCC 7.41 7.08 7.05 7.35 7.04 -330 -4.45% 3,000 - 290,669 17.72 7.18 0 0
TYA 16.85 16.8 16.85 17 16.8 -50 -0.30% 3,000 - 102,907 6.27 4.48 2,500 0
ADP 23.75 23.25 23.25 23.7 23.25 -500 -2.11% 3,100 - 535,677 32.66 7.01 200 0
SAV 12.9 12.9 12.9 12.9 12.9 0 0.00% 3,100 - 357,723 21.81 34.58 0 0
VPS 9.02 9.01 8.8 9.01 8.75 -10 -0.11% 3,100 - 220,392 13.44 9.41 0 0
BHN 29.65 30.7 29.65 30.7 29.65 +1,050 +3.54% 3,200 - 7,116,260 433.92 15.23 100 300
BMC 11.25 11.25 11.45 11.45 11.25 0 0.00% 3,200 - 139,417 8.50 17.69 0 0
SVC 16.75 16.6 17.15 17.15 15.75 -150 -0.90% 3,200 - 1,548,245 94.41 3.46 0 0
VRC 11.65 11.5 11.15 11.55 10.9 -150 -1.29% 3,200 - 575,000 35.06 958.33 0 0
SMB 40.1 40.1 40.1 40.1 40.1 0 0.00% 3,500 - 1,196,851 72.98 7.82 0 0
STK 8.26 8.38 8.28 8.39 8.28 +120 +1.45% 3,500 - 1,291,651 78.76 23.47 200 0
LAF 20 19.95 19.5 19.95 19.4 -50 -0.25% 3,600 - 303,799 18.52 7.97 0 0
DBT 13.15 13.15 13.15 13.15 13.15 0 0.00% 3,800 - 288,869 17.61 21.42 0 0
PGV 21.9 21.65 21.9 21.9 21.6 -250 -1.14% 4,000 - 24,323,083 1,483.11 6.54 100 0
VNS 7.15 7.1 7.15 7.15 7.01 -50 -0.70% 4,000 - 481,800 29.38 12.57 0 0
ABT 53 52 52.6 52.7 51.2 -1,000 -1.89% 4,100 - 612,417 37.34 4.62 1,000 200
PIT 8.4 8.52 8.45 8.52 8.45 +120 +1.43% 4,200 - 121,071 7.38 - 0 0
UIC 55.7 56 56 56 55.9 +300 +0.54% 4,200 - 464,800 28.34 4.58 0 0
ADG 8.5 7.91 8.1 8.1 7.91 -590 -6.94% 4,300 - 169,120 10.31 9.00 0 4,330
CIG 7 6.8 6.67 7.34 6.67 -200 -2.86% 4,300 - 347,072 21.16 3.05 0 0
FUESSV50 28.64 28.91 28.9 29 28.9 +270 +0.94% 4,500 - - - - 1,300 0
CHP 26.3 26.35 26.2 26.4 26.2 +50 +0.19% 4,600 - 4,154,290 253.31 9.48 0 0
FUEKIVND 12.29 12.61 12.67 12.67 12.61 +320 +2.60% 5,000 - - - - 5,000 4,800
NTC 129.1 128.2 128.2 129.6 128.2 -900 -0.70% 5,000 - 3,076,797 187.61 9.56 0 0
SBA 24.35 24.2 24.2 24.4 24.2 -150 -0.62% 5,000 - 1,463,816 89.26 8.63 0 0
LIX 24.7 24.85 24.7 24.85 24.55 +150 +0.61% 5,200 - 1,610,280 98.19 8.98 0 0
TNT 8.91 8.88 9.38 9.38 8.88 -30 -0.34% 5,300 - 452,880 27.61 33.13 0 0
TVB 7.17 7.14 7.16 7.16 7.14 -30 -0.42% 5,300 - 779,128 47.51 37.38 0 300
GHC 23.6 23.4 23.6 23.8 23.4 -200 -0.85% 5,400 - 1,115,303 68.01 6.95 0 0
TMS 35.95 35.5 35.9 35.9 35.5 -450 -1.25% 5,700 - 6,131,651 373.88 17.12 0 0
VTB 12.9 13.3 13.35 13.35 13.3 +400 +3.10% 5,800 - 143,700 8.76 9.22 0 0
AAT 2.29 2.28 2.28 2.28 2.26 -10 -0.44% 5,900 - 161,468 9.85 6.81 0 100
DAT 8 7.8 7.8 7.8 7.8 -200 -2.50% 5,900 - 539,981 32.93 7.51 0 0
TN1 14.4 14.3 14.75 14.75 14.3 -100 -0.69% 5,900 - 859,365 52.40 3.22 100 100
ABR 11.6 11.5 11.05 11.5 10.9 -100 -0.86% 6,000 - 230,000 14.02 15.44 0 0
DHM 6.55 6.6 6.87 6.87 6.6 +50 +0.76% 6,100 - 227,936 13.90 39.52 0 0
DHG 96.1 95.6 96.3 96.4 94.6 -500 -0.52% 6,700 - 12,499,324 762.15 15.16 800 0
SHP 31.5 31.55 31.25 31.6 31.25 +50 +0.16% 6,700 - 3,193,060 194.70 11.14 0 0
THG 28.85 28.8 28.95 29.25 28.8 -50 -0.17% 6,900 - 1,012,696 61.75 6.08 0 0
NO1 4.79 4.78 4.73 4.84 4.71 -10 -0.21% 7,000 - 117,587 7.17 15.03 0 0
C47 8.88 8.88 8.85 9 8.85 0 0.00% 7,400 - 322,719 19.68 6.18 0 0
VPH 3 3.04 3.09 3.09 3 +40 +1.33% 8,100 - 289,888 17.68 - 0 0
VSH 41.3 41.55 41.2 41.65 41.2 +250 +0.61% 8,200 - 9,815,824 598.53 11.38 0 0
FMC 33.85 33.85 34 34.05 33.8 0 0.00% 8,500 - 2,213,414 134.96 6.35 0 0
PTC 5.43 5.8 5.1 5.8 5.1 +370 +6.81% 9,300 - 186,711 11.38 3.82 0 0
MDG 36 36 36 36 34.9 0 0.00% 9,400 - 371,692 22.66 8.63 0 0
SGN 53.8 53.7 53.9 53.9 53.4 -100 -0.19% 9,600 - 1,798,874 109.69 10.17 0 0
HTI 18.7 18.7 18.6 18.7 18.6 0 0.00% 9,700 - 466,550 28.45 2.80 0 0
AAM 7.28 7.28 7.28 7.28 7.28 0 0.00% 9,800 - 76,085 4.64 43.33 0 0
BRC 11.55 10.95 10.85 11.45 10.85 -600 -5.19% 9,900 - 135,506 8.26 6.52 0 3,000
SVT 10.6 10.7 10.7 10.7 10.7 +100 +0.94% 10,200 - 185,227 11.29 6.90 0 0
FUETCC50 14.52 14.52 14.62 14.64 14.52 0 0.00% 11,400 - - - - 0 0
HAS 9.9 9.21 10.4 10.5 9.21 -690 -6.97% 11,400 - 71,838 4.38 - 10,300 100
ICT 17 17 17 17 17 0 0.00% 11,600 - 547,145 33.36 17.21 0 0
MCM 26.8 26.6 26.3 26.8 26.3 -200 -0.75% 11,800 - 2,926,000 178.41 15.07 300 700
IMP 38.8 38.9 39 39.95 38.9 +100 +0.26% 12,100 - 5,990,949 365.30 19.69 5,000 5,000
PGC 12.85 12.85 12.85 12.85 12.8 0 0.00% 12,100 - 775,360 47.28 10.66 0 0
TCI 9.99 9.8 9.62 9.8 9.55 -190 -1.90% 12,100 - 1,133,085 69.09 97.03 0 0
PMG 6 6.3 6 6.42 6 +300 +5.00% 12,300 - 291,919 17.80 14.13 0 0
SPM 9.6 9.2 9.4 9.4 9.1 -400 -4.17% 12,300 - 126,684 7.72 - 0 0
DTA 3.52 3.41 3.52 3.52 3.28 -110 -3.13% 13,200 - 61,584 3.76 310.00 0 0
FUESSVFL 28.97 28.88 28.97 28.99 28.67 -90 -0.31% 13,700 - - - - 1,300 3,400
NBB 17.15 17 16.95 17 16.95 -150 -0.87% 13,900 - 1,708,086 104.15 191.01 0 0
TDG 2.35 2.34 2.36 2.39 2.29 -10 -0.43% 13,900 - 56,654 3.45 9.92 0 0
TEG 6.34 5.91 6.1 6.28 5.91 -430 -6.78% 13,900 - 713,967 43.53 31.95 900 0
OPC 21 21 20.05 21 20 0 0.00% 16,100 - 1,345,069 82.02 13.65 0 0
LGL 4.9 4.9 4.9 5.08 4.8 0 0.00% 16,200 - 252,336 15.39 12.34 0 0
SVD 4.16 4.2 4.45 4.45 4.17 +40 +0.96% 16,300 - 115,945 7.07 91.30 0 0
NNC 40.5 40.9 40.15 41 40.15 +400 +0.99% 16,400 - 896,528 54.67 6.66 0 0
PDV 8.32 8.3 8.3 8.31 8.23 -20 -0.24% 17,200 - 658,314 40.14 6.61 0 0
TCL 29.5 29.3 29.4 29.4 29.3 -200 -0.68% 17,200 - 883,642 53.88 6.71 0 2,100
FUESSV30 24.5 24.69 24.45 24.98 24.36 +190 +0.78% 17,800 - - - - 10,900 10,560
CCL 3.71 3.7 3.63 3.7 3.63 -10 -0.27% 18,000 - 242,492 14.79 8.62 0 0
PHC 4.01 3.93 4 4.05 3.91 -80 -2.00% 18,100 - 199,180 12.15 8.99 0 0
ANT 18.9 18.75 18.9 18.9 18.6 -150 -0.79% 18,200 - 551,407 33.62 3.19 800 0
ITC 10.4 10.25 10.4 10.4 10.25 -150 -1.44% 18,400 - 983,334 59.96 20.06 0 0
GDT 16 15.8 16 16 15.8 -200 -1.25% 18,500 - 389,473 23.75 5.40 0 0
DSC 10.9 10.7 11 11 10.65 -200 -1.83% 18,800 - 2,979,647 181.69 8.44 0 900
KMR 2.27 2.32 2.35 2.36 2.29 +50 +2.20% 19,900 - 131,957 8.05 26.36 0 0
FUEKIV30 13.28 13.37 13.32 13.38 13.26 +90 +0.68% 20,200 - - - - 23,900 16,400
VNL 18.8 18.8 19 19 18.8 0 0.00% 20,300 - 278,405 16.98 4.97 0 0
ILB 20.5 20.45 20.5 20.65 20.3 -50 -0.24% 20,500 - 781,180 47.63 7.75 700 0
HTV 14.5 14.6 14.5 14.75 14.1 +100 +0.69% 21,300 - 191,318 11.67 12.06 0 0
HCD 6.3 6.29 6.3 6.3 6.21 -10 -0.16% 21,900 - 290,584 17.72 11.61 0 0
SRF 7.31 7.3 7.37 7.37 7.11 -10 -0.14% 22,200 - 246,643 15.04 12.35 0 0
ITD 11.9 11.95 11.85 11.95 11.85 +50 +0.42% 22,800 - 369,052 22.50 4.39 5,100 0
D2D 27.85 27.95 27.85 27.95 27.7 +100 +0.36% 23,800 - 845,760 51.57 3.72 100 900
DVP 77.6 76.3 77.5 77.5 76.3 -1,300 -1.68% 24,300 - 3,052,000 186.10 9.03 500 700
MCP 27.95 28.1 27.95 28.1 27.95 +150 +0.54% 24,600 - 558,295 34.04 60.30 0 0
SGT 8.79 9.1 8.79 9.1 8.79 +310 +3.53% 25,700 - 1,346,829 82.12 4.05 0 0
EVE 8.68 8.53 8.55 8.59 8.39 -150 -1.73% 26,400 - 358,087 21.83 9.13 4,900 1,400
BCE 5.6 5.6 5.6 5.7 5.54 0 0.00% 27,400 - 235,199 14.34 2.19 0 0
HAR 2.7 2.69 2.71 2.72 2.67 -10 -0.37% 28,300 - 257,390 15.69 15.03 0 0
SKG 7.74 7.74 7.69 7.75 7.67 0 0.00% 30,900 - 514,692 31.38 10.74 0 200
LBM 27.85 27.9 27.6 28 27.6 +50 +0.18% 32,100 - 1,395,000 85.06 7.85 3,200 0
BTP 7.4 7.39 7.4 7.41 7.39 -10 -0.14% 33,200 - 446,989 27.26 10.50 0 20,000
SGR 10.25 10.2 10.25 10.3 10.05 -50 -0.49% 33,400 - 712,725 43.46 8.67 3,200 0
BIC 21.5 21.35 21.3 21.7 21.3 -150 -0.70% 34,000 - 4,314,132 263.06 7.84 15,930 3,200
LSS 7.99 7.99 8 8.05 7.99 0 0.00% 34,300 - 719,312 43.86 5.90 0 0
FUEVN100 25.58 25.65 25.79 25.8 25.5 +70 +0.27% 35,400 - - - - 5,100 11,300
VTO 10.45 10.45 10.4 10.5 10.4 0 0.00% 35,600 - 834,607 50.89 9.13 0 0
NCT 82.7 83 82.9 83.8 82.9 +300 +0.36% 36,300 - 2,171,756 132.42 6.14 1,700 9,000
BMI 13.6 13.5 13.6 13.65 13.5 -100 -0.74% 37,000 - 2,032,393 123.93 9.19 12,600 0
PTL 1.8 1.81 1.8 1.9 1.77 +10 +0.56% 38,000 - 181,000 11.04 15.08 0 0
TNH 8.44 8.42 8.42 8.44 8.35 -20 -0.24% 40,400 - 1,395,421 85.09 - 0 0
PLP 4.3 4.3 4.3 4.33 4.23 0 0.00% 40,500 - 386,999 23.60 10.46 0 28,000
GSP 9.87 9.87 9.87 9.88 9.18 0 0.00% 40,700 - 733,029 44.70 7.58 0 0
TDH 3.36 3.33 3.36 3.36 3.26 -30 -0.89% 41,100 - 375,134 22.87 3.46 1,000 0
CMX 4.82 4.82 4.84 4.85 4.64 0 0.00% 43,100 - 491,153 29.95 7.30 1,100 2,100
BWE 42.6 42.6 42.6 42.65 42.1 0 0.00% 45,200 - 9,368,960 571.28 11.39 1,000 29,300
TIP 17.2 17.45 17.2 17.55 17.2 +250 +1.45% 46,900 - 1,134,387 69.17 5.25 0 0
DAH 2.4 2.37 2.4 2.4 2.35 -30 -1.25% 47,900 - 199,554 12.17 - 0 0
SIP 50 49.5 50.3 50.5 49.5 -500 -1.00% 48,300 - 11,984,591 730.77 9.96 600 9,200
TDC 7.25 7.27 7.25 7.36 7.22 +20 +0.28% 51,500 - 924,948 56.40 3.43 700 0
TSC 2.05 2.02 2.05 2.09 2.02 -30 -1.46% 55,000 - 397,655 24.25 - 0 0
SZL 51.9 51.4 52 52 50.9 -500 -0.96% 56,300 - 1,457,310 88.86 12.49 0 0
DC4 6.89 6.83 6.88 6.9 6.82 -60 -0.87% 62,600 - 738,041 45.00 3.36 0 0
ST8 2.14 2.1 2.13 2.13 2.09 -40 -1.87% 66,200 - 54,014 3.29 - 0 0
BMP 144.7 144.5 144.7 145.4 144.5 -200 -0.14% 66,500 - 11,828,906 721.27 9.63 100 30,900
MIG 16.2 16.1 16.2 16.3 15.95 -100 -0.62% 67,100 - 3,405,206 207.63 10.37 22,600 0
GIL 8.01 7.86 8.01 8.01 7.84 -150 -1.87% 71,300 - 798,546 48.69 24.72 10,700 0
SJS 47.9 51.2 48.1 51.2 48.1 +3,300 +6.89% 72,200 - 15,230,711 928.70 41.97 800 100
TSA 15.55 15.45 15.55 15.55 15.4 -100 -0.64% 75,000 - 636,926 38.84 21.95 700 0
ADS 8.29 8.2 8.22 8.32 8.2 -90 -1.09% 79,900 - 626,437 38.20 6.48 0 0
DHA 52.7 52 52 52.7 51.8 -700 -1.33% 82,100 - 765,496 46.68 6.98 0 400
PGD 22.15 22.15 22.2 22.2 22.1 0 0.00% 85,100 - 2,192,790 133.71 14.03 0 0
TV2 26.05 26.05 26.05 26.15 25.9 0 0.00% 87,100 - 1,759,057 107.26 18.59 13,600 900
HAX 9.24 9.23 9.24 9.24 8.6 -10 -0.11% 89,400 - 991,668 60.47 318.28 2,600 0
SJD 13.95 13.95 13.9 14 13.85 0 0.00% 90,200 - 962,531 58.69 5.99 29,000 9,100
SCS 45.75 45.35 46 46.2 45.35 -400 -0.87% 90,500 - 4,675,480 285.09 6.38 10,400 40,000
TLD 8.31 8.31 8.31 8.32 8.3 0 0.00% 93,300 - 646,031 39.39 9.75 0 0
CRC 5.31 5.3 5.3 5.36 5.1 -10 -0.19% 95,700 - 565,510 34.48 5.96 0 10,600
TLH 3.94 3.94 3.94 3.95 3.91 0 0.00% 104,100 - 442,541 26.98 87.56 0 0
LHG 25.9 25.9 25.7 25.95 25.7 0 0.00% 106,500 - 1,295,311 78.98 5.07 2,700 3,000
VVS 93.9 96 93.9 96.7 93.8 +2,100 +2.24% 108,300 - 4,132,800 252.00 6.43 8,800 17,500
MSH 30.7 30.4 30.85 31 30.35 -300 -0.98% 111,700 - 3,420,639 208.58 5.57 6,200 34,700
JVC 2.99 2.96 3 3.02 2.96 -30 -1.00% 112,200 - 333,001 20.30 6.67 1,000 0
SAM 6.03 6.04 6.15 6.15 6.03 +10 +0.17% 117,400 - 2,294,964 139.94 24.06 0 990
BKG 2 1.95 2 2 1.94 -50 -2.50% 126,000 - 139,638 8.51 13.83 0 0
ASP 12.4 12.45 12.35 12.45 12.2 +50 +0.40% 126,400 - 464,877 28.35 33.29 0 0
VBB 12 11.6 12 12 11.6 -400 -3.33% 126,800 - - - 7.30 500 15,500
PAC 15.6 15.35 15.6 15.7 15.3 -250 -1.60% 131,300 - 1,177,002 71.77 10.11 5,000 3,600
TVS 14.15 14 13.85 14.25 13.85 -150 -1.06% 132,000 - 3,200,959 195.18 9.33 3,000 31,800
TLG 52.6 52 52.4 52.6 52 -600 -1.14% 133,400 - 5,019,474 306.07 13.02 28,500 39,300
FCM 3.08 3.05 3.1 3.11 3.05 -30 -0.97% 133,800 - 140,991 8.60 8.36 0 400
CMG 24.55 24.1 24.7 24.7 24.1 -450 -1.83% 135,600 - 5,612,695 342.24 13.59 13,520 13,120
PPC 8.96 8.94 8.92 8.95 8.9 -20 -0.22% 137,900 - 2,866,281 174.77 17.36 100 0
FRT 147.5 145 146 146.5 144 -2,500 -1.69% 143,200 - 25,928,183 1,580.99 31.16 1,000 49,810
AFX 10.15 10.15 10.15 10.2 10.05 0 0.00% 144,500 - 355,250 21.66 7.51 0 0
ASM 5.93 5.9 5.95 5.98 5.89 -30 -0.51% 146,400 - 2,402,446 146.49 59.00 1,200 7,800
CTI 16.95 17 17 17.1 17 +50 +0.29% 167,700 - 1,178,098 71.84 7.54 100 0
HT1 12.9 12.85 12.95 12.95 12.7 -50 -0.39% 167,700 - 4,903,430 298.99 17.92 2,700 0
NHA 8.3 8.07 8.5 8.5 7.72 -230 -2.77% 173,400 - 575,123 35.07 4.77 0 0
SHI 14.1 14.1 14.2 14.2 14.05 0 0.00% 177,600 - 2,396,289 146.12 47.64 26,800 0
DRC 10.55 10.4 10.55 10.6 10.4 -150 -1.42% 178,000 - 1,606,065 97.93 13.56 0 0
OGC 2.19 2.18 2.19 2.19 2.15 -10 -0.46% 179,000 - 654,000 39.88 9.73 1,400 8,700
VIP 9.76 9.76 9.76 9.8 9.73 0 0.00% 182,700 - 668,276 40.75 10.16 0 0
CSM 13.95 13.95 13.95 14.15 13.75 0 0.00% 190,400 - 1,445,572 88.14 33.94 0 12,900
ABS 3.02 3.03 3.02 3.07 3 +10 +0.33% 191,500 - 242,400 14.78 - 0 0
AGG 11.15 11.15 11.4 11.4 11.1 0 0.00% 192,400 - 1,812,188 110.50 4.78 0 400
NHH 9.7 9.71 9.78 9.78 9.7 +10 +0.10% 195,500 - 1,096,880 66.88 7.55 0 300
APG 4.87 4.87 4.85 4.97 4.81 0 0.00% 200,200 - 1,089,039 66.40 202.92 10,200 7,500
SMC 10.05 9.93 10 10.05 9.92 -120 -1.19% 200,900 - 730,916 44.57 4.06 0 200
PDN 96 91.3 94.2 94.2 89.3 -4,700 -4.90% 202,500 - 5,073,159 309.34 12.42 0 0
APH 5.92 5.91 5.89 5.93 5.89 -10 -0.17% 203,700 - 1,441,356 87.89 8.81 5,700 2,000
RYG 9.1 9.09 9.1 9.19 8.91 -10 -0.11% 205,300 - 409,050 24.94 10.95 0 0
HID 3.41 3.35 3.41 3.41 3.34 -60 -1.76% 206,900 - 257,134 15.68 - 200 0
HPA 28.9 28.6 29 29.2 28.4 -300 -1.04% 210,000 - 8,151,000 497.01 4.89 9,300 1,900
PTB 32.5 32.55 32.5 32.95 31.55 +50 +0.15% 213,900 - 3,268,250 199.28 4.38 16,300 176,430
BFC 48.25 47.95 48.25 48.6 47.9 -300 -0.62% 216,000 - 2,741,205 167.15 9.83 10,900 300
IDI 4.95 4.9 4.96 4.98 4.88 -50 -1.01% 216,300 - 1,338,546 81.62 10.45 0 0
VPG 1.8 1.77 1.8 1.8 1.74 -30 -1.67% 222,900 - 156,496 9.54 - 0 0
CDC 20 19.7 20 20.4 19.7 -300 -1.50% 223,300 - 2,079,243 126.78 55.65 8,200 0
CSV 21.75 21.45 21.7 21.9 21.4 -300 -1.38% 227,200 - 2,370,223 144.53 12.60 13,100 11,600
CKG 5.9 6.14 6.19 6.19 5.9 +240 +4.07% 227,600 - 993,498 60.58 8.92 0 0
FUEVFVND 34.53 34.51 34.55 34.68 34.17 -20 -0.06% 234,400 - - - - 165,540 300
TTA 11.8 11.8 11.75 11.85 11.6 0 0.00% 241,000 - 2,106,997 128.48 11.29 0 0
FIT 3.14 3.1 3.14 3.14 3.1 -40 -1.27% 248,500 - 1,053,792 64.26 26.27 0 0
PET 39.5 39.15 39.5 39.8 38.9 -350 -0.89% 254,400 - 6,058,218 369.40 16.99 0 0
TRC 82.6 86.1 82.7 86.7 82.7 +3,500 +4.24% 257,500 - 2,583,000 157.50 10.10 0 0
DMX 78.7 77.5 78.9 79 76.3 -1,200 -1.52% 263,900 - - - 14.71 3,100 35,400
DPR 37 36.9 37.3 37.35 36.75 -100 -0.27% 274,100 - 3,206,091 195.49 11.10 24,600 75,700
DRH 1.75 1.87 1.76 1.87 1.76 +120 +6.86% 280,900 - 231,334 14.11 - 0 0
TDP 31.15 31.2 31.15 31.7 30.3 +50 +0.16% 282,300 - 2,923,427 178.26 28.49 11,300 7,200
QCG 10.9 11.1 10.95 11.5 10.95 +200 +1.83% 288,400 - 3,053,933 186.22 17.82 1,200 4,700
CTR 76.4 75.5 76.4 76.6 75.3 -900 -1.18% 289,000 - 9,672,270 589.77 14.40 91,200 43,600
ELC 14.85 14.85 14.75 14.9 14.7 0 0.00% 293,900 - 1,634,505 99.66 11.46 7,700 5,500
KLB 12.4 12.2 12.35 12.5 12.15 -200 -1.61% 296,200 - 7,056,120 430.25 3.80 22,600 15,800
DBD 49.6 50.9 49.5 50.9 49 +1,300 +2.62% 301,800 - 4,809,503 293.26 19.04 2,500 5,400
GEG 12.75 12.7 12.8 12.8 12.6 -50 -0.39% 306,700 - 5,495,500 335.09 7.31 0 0
FIR 4.25 4.23 4.2 4.24 4.12 -20 -0.47% 306,900 - 298,932 18.23 151.07 1,100 0
CTF 21 20.5 21 21 20 -500 -2.38% 309,900 - 1,960,904 119.57 215.79 200 102,500
VHC 53 52.7 53.1 53.4 52.6 -300 -0.57% 321,200 - 11,038,181 673.06 8.34 140 95,560
ACC 4.8 4.7 4.86 4.86 4.67 -100 -2.08% 324,600 - 493,500 30.09 9.48 0 0
VOS 11.25 11.1 11.25 11.35 11.1 -150 -1.33% 325,800 - 1,554,000 94.76 5.10 9,600 6,700
NAF 48.3 48.25 48.3 48.4 48 -50 -0.10% 326,800 - 2,952,031 180.00 18.80 0 0
AAN 16.4 16.2 16.35 16.5 16 -200 -1.22% 330,900 - 1,484,729 90.53 13.06 0 0
AGR 13.3 13.2 13.3 13.35 13.15 -100 -0.75% 341,000 - 3,013,715 183.76 23.49 400 100
VGC 40.9 40.45 40.9 41.15 40.45 -450 -1.10% 349,800 - 18,135,758 1,105.84 12.92 38,700 10,600
DHC 35.8 35.85 35.65 35.9 35.25 +50 +0.14% 355,400 - 3,809,049 232.26 8.99 55,000 55,800
KDC 52 52 51.8 52 51.4 0 0.00% 368,900 - 14,369,956 876.22 28.84 18,000 1,700
CTD 63.2 62.7 63.5 64.3 62.5 -500 -0.79% 378,600 - 7,011,316 427.52 13.75 5,400 73,100
VTP 54.2 53.6 54 54.5 53.5 -600 -1.11% 385,100 - 10,821,045 659.82 18.73 8,880 25,110
BSI 29.3 28.95 29.2 29.4 28.8 -350 -1.19% 387,000 - 7,813,650 476.44 14.39 55,500 13,850
SBG 14 13.8 13.95 14.1 13.6 -200 -1.43% 391,000 - 827,999 50.49 17.99 25,600 10,680
PVP 18.4 18.25 18.4 18.5 18.1 -150 -0.82% 412,900 - 1,892,570 115.40 10.31 27,500 53,400
CRE 7.12 6.9 7.1 7.1 6.85 -220 -3.09% 426,200 - 3,199,381 195.08 43.67 0 700
EVG 4.43 4.32 4.44 4.44 4.32 -110 -2.48% 456,800 - 976,371 59.53 11.80 7,100 0
YEG 7.7 7.64 7.7 7.8 7.6 -60 -0.78% 458,600 - 1,567,930 95.61 18.10 25,800 11,700
REE 46.15 45.2 46.35 46.6 45.2 -950 -2.06% 461,400 - 28,177,636 1,718.15 9.68 310 50,000
LDG 2.8 2.78 2.8 2.82 2.75 -20 -0.71% 465,300 - 710,612 43.33 7.68 2,700 37,100
HVH 10.8 10.7 10.8 10.8 10.4 -100 -0.93% 476,100 - 767,647 46.81 11.11 2,800 19,300
HII 9.22 9.21 9.29 9.5 9.14 -10 -0.11% 493,000 - 678,436 41.37 13.37 0 5,500
NT2 21.35 21.2 21.35 21.5 21.15 -150 -0.70% 507,200 - 6,102,972 372.13 5.54 15,700 155,000
DLG 2.29 2.27 2.29 2.29 2.24 -20 -0.87% 510,400 - 679,433 41.43 1.86 60,400 0
PAN 20.05 20.05 19.95 20.25 19.6 0 0.00% 511,400 - 5,025,997 306.46 6.54 56,400 114,000
PHR 60.8 60.9 61.9 62.2 60.5 +100 +0.16% 514,100 - 8,251,901 503.16 18.78 0 155,300
HVN 22.9 22.6 22.9 22.95 22.6 -300 -1.31% 544,100 - 70,319,860 4,287.80 7.66 1,000 106,400
NTL 13.35 12.8 13.25 13.25 12.8 -550 -4.12% 582,100 - 1,561,343 95.20 96.24 0 8,000
SAB 46.1 46.1 45.85 46.35 45.6 0 0.00% 630,400 - 59,126,125 3,605.25 13.77 195,100 89,100
BVB 12 12 12 12.15 11.95 0 0.00% 647,600 - - - 17.17 0 200
FCN 11.5 11.55 11.45 11.75 11.4 +50 +0.43% 655,700 - 1,818,421 110.88 57.46 100 21,100
TAL 24.5 24.85 24.3 24.95 24 +350 +1.43% 657,100 - 12,524,393 763.68 12.82 145,300 44,000
TTF 1.7 1.71 1.73 1.74 1.7 +10 +0.59% 661,500 - 672,940 41.03 63.33 1,300 4,300
SZC 19.55 19.7 20 20.35 19.65 +150 +0.77% 666,800 - 3,545,722 216.20 11.17 4,200 20,400
HDG 16.75 16.6 16.75 16.75 16.6 -150 -0.90% 677,300 - 6,755,492 411.92 7.97 25,900 51,800
HTN 8.89 8.89 9 9 8.45 0 0.00% 679,400 - 792,245 48.31 44.67 3,500 600
DCL 38.6 38.3 38.7 38.8 38.2 -300 -0.78% 684,900 - 2,797,471 170.58 143.45 0 0
DPG 30.5 30.3 30.6 31.25 30 -200 -0.66% 687,900 - 3,593,189 219.10 9.45 8,600 62,100
BVH 64.5 63.6 64.5 65.4 62.5 -900 -1.40% 691,400 - 47,211,728 2,878.76 16.64 46,300 117,400
DSE 23 23.05 22.9 23.15 22.85 +50 +0.22% 709,900 - 7,896,930 481.52 30.82 14,000 61,100
LPS 27.55 28 28.05 28.8 27.05 +450 +1.63% 717,100 - - - 30.80 0 0
BCM 42.2 41.55 42.45 42.6 41.25 -650 -1.54% 725,300 - 43,004,250 2,622.21 12.79 40,900 27,800
SCR 4.69 4.64 4.69 4.7 4.61 -50 -1.07% 735,500 - 1,997,961 121.83 26.21 900 0
VPL 76.9 76.5 76 77.3 76 -400 -0.52% 751,800 - 143,624,954 8,757.62 123.79 179,400 136,300
MZG 12.8 13.15 13 13.15 12.75 +350 +2.73% 774,200 - 1,685,265 102.76 11.90 0 58,400
MCH 139.7 141.8 139.8 142.5 139.8 +2,100 +1.50% 799,800 - 185,390,022 11,304.27 25.52 298,030 84,130
VAB 9.14 9.25 9.4 9.41 9.25 +110 +1.20% 814,700 - 7,551,336 460.45 4.39 9,900 129,600
FTS 22.65 22.5 22.8 22.8 22.45 -150 -0.66% 817,100 - 8,575,779 522.91 19.38 58,500 4,000
VDS 12.4 12.2 12.3 12.4 12.15 -200 -1.61% 820,200 - 3,318,400 202.34 11.57 104,500 1,600
KSB 13.8 13.7 13.95 14.15 13.7 -100 -0.72% 874,800 - 1,567,879 95.60 11.66 19,500 5,900
DGC 43.9 44.95 44.4 44.95 43.9 +1,050 +2.39% 882,600 - 17,071,040 1,040.92 6.07 7,000 45,300
ANV 17.2 17.55 17.15 17.8 17.15 +350 +2.03% 912,600 - 4,672,788 284.93 4.68 77,400 115,600
TCO 11.6 11.3 11.5 11.6 11 -300 -2.59% 925,100 - 647,723 39.50 9.48 20,800 22,700
HPX 4.22 4.19 4.22 4.22 4.17 -30 -0.71% 943,800 - 1,274,466 77.71 10.80 0 11,900
HAH 48.35 47.6 48.35 48.35 47.6 -750 -1.55% 967,700 - 9,131,603 556.81 6.97 1,350 391,620
VPX 25.6 25.3 25.6 25.6 25.2 -300 -1.17% 968,900 - 47,437,500 2,892.53 10.99 104,700 500
AAA 7.13 7.05 7.14 7.17 7.04 -80 -1.12% 997,500 - 2,775,886 169.26 7.30 84,700 10,000
KOS 34.1 34.2 33.85 34.5 33.3 +100 +0.29% 1,006,000 - 7,403,662 451.44 388.64 2,900 2,200
HDC 12.6 12.35 12.6 12.65 12.3 -250 -1.98% 1,020,600 - 2,836,949 172.98 3.47 0 63,700
HSL 10 10.1 10.2 10.45 9.96 +100 +1.00% 1,036,000 - 389,530 23.75 - 9,800 58,400
EVF 12.65 12.5 12.6 12.7 12.45 -150 -1.19% 1,095,700 - 9,507,073 579.70 11.13 7,700 8,700
PC1 20.5 20.45 20.5 20.6 20.2 -50 -0.24% 1,109,100 - 8,410,785 512.85 9.15 61,800 71,800
DGW 42.8 42.3 42.8 43.3 42.15 -500 -1.17% 1,205,100 - 9,355,110 570.43 16.97 302,400 53,500
IJC 7.49 7.35 7.5 7.53 7.3 -140 -1.87% 1,214,300 - 4,627,418 282.16 5.58 1,200 59,700
NAB 11.65 11.65 11.65 11.7 11.55 0 0.00% 1,232,300 - 25,150,280 1,533.55 4.78 16,300 139,100
GMD 77.5 78.7 77.5 78.7 77.1 +1,200 +1.55% 1,274,400 - 34,068,640 2,077.36 20.50 593,600 479,160
SBT 24.15 23.55 24.15 24.15 23.55 -600 -2.48% 1,365,200 - 21,346,074 1,301.59 28.24 47,200 169,700
HHS 11.05 10.9 10.95 11 10.6 -150 -1.36% 1,395,700 - 4,708,647 287.11 1.24 3,000 3,100
NKG 11.2 11 11.15 11.25 11 -200 -1.79% 1,411,700 - 5,415,564 330.22 24.34 16,900 18,800
VJC 124.5 124.7 124.6 125.1 123.8 +200 +0.16% 1,511,700 - 95,905,892 5,847.92 33.45 36,700 62,760
HQC 2.22 2.19 2.22 2.23 2.18 -30 -1.35% 1,549,900 - 1,262,752 77.00 17.95 7,400 0
LCG 7.22 7.27 7.26 7.35 7.25 +50 +0.69% 1,551,100 - 1,501,997 91.59 10.64 75,100 20,300
KBC 27.4 27.5 27.3 27.7 27.3 +100 +0.36% 1,585,500 - 25,898,256 1,579.16 11.22 3,000 217,270
CTS 23.1 22.9 23.2 23.45 22.8 -200 -0.87% 1,711,300 - 4,870,680 296.99 8.43 176,500 14,200
KHG 4.88 4.86 4.88 4.9 4.84 -20 -0.41% 1,724,600 - 2,184,255 133.19 31.76 51,500 91,400
VPI 64.5 65.1 64.6 66.2 64 +600 +0.93% 1,787,600 - 20,835,227 1,270.44 53.32 336,700 6,700
TCX 40.8 40.3 40.8 41.05 40.1 -500 -1.23% 2,028,800 - 111,810,469 6,817.71 14.85 135,100 718,800
OCB 11 10.95 11 11 10.85 -50 -0.45% 2,113,700 - 33,534,486 2,044.79 7.33 0 5,280
HHP 15.5 15.9 15.5 15.9 15.35 +400 +2.58% 2,121,500 - 1,376,214 83.92 31.86 174,700 58,200
GAS 85 83.5 84.2 85.4 82.1 -1,500 -1.76% 2,125,200 - 201,481,305 12,285.45 17.97 247,440 228,900
TNI 5.94 6 6.27 6.27 5.79 +60 +1.01% 2,153,600 - 315,000 19.21 7.20 400 29,400
DPM 22.3 22.1 22.35 22.45 22 -200 -0.90% 2,223,500 - 15,026,343 916.24 15.49 25,000 102,400
SSB 15.5 15.85 15.55 16.05 15.5 +350 +2.26% 2,261,600 - 54,346,480 3,313.81 8.43 349,000 395,750
GEE 67.2 65 67.5 67.8 65 -2,200 -3.27% 2,287,600 - 41,632,449 2,538.56 7.29 95,700 537,600
HSG 11.05 10.85 11.1 11.1 10.85 -200 -1.81% 2,294,700 - 8,758,800 534.07 9.54 27,200 285,470
MWG 75.1 73.9 75 75.3 73.8 -1,200 -1.60% 2,556,400 - 109,059,081 6,649.94 15.48 164,300 165,400
GVR 32.2 32.5 32.2 32.5 31.75 +300 +0.93% 2,610,200 - 130,000,000 7,926.83 26.00 438,000 250,900
HAG 14.25 14.3 14.3 14.6 14.15 +50 +0.35% 2,724,500 - 18,123,810 1,105.11 - 334,500 102,100
VCK 30.35 30.15 30.5 30.7 30.15 -200 -0.66% 2,791,900 - 73,412,829 4,476.39 11.00 125,000 172,400
NLG 24.5 24 24.5 24.55 24 -500 -2.04% 2,846,200 - 11,642,337 709.90 17.61 100 667,900
VIB 14.75 14.65 14.75 14.85 14.6 -100 -0.68% 3,095,300 - 49,868,684 3,040.77 6.85 136,600 111,300
DXS 6.35 6.25 6.44 6.44 6.2 -100 -1.57% 3,206,700 - 3,619,395 220.69 10.61 15,700 677,700
LPB 49.1 49.8 49.15 50.6 49.1 +700 +1.43% 3,212,500 - 148,766,649 9,071.14 13.02 593,700 553,940
DCM 31.45 30.85 31.55 31.6 30.8 -600 -1.91% 3,297,200 - 16,331,990 995.85 9.63 37,600 1,268,200
VNM 63.2 62.6 63.1 63.8 62.5 -600 -0.95% 3,343,900 - 130,831,211 7,977.51 15.54 730,420 472,930
STB 74.9 74.2 75.2 75.4 74.1 -700 -0.93% 3,352,700 - 139,883,006 8,529.45 23.56 211,200 880,320
BAF 32.7 32.6 32.7 33 32.45 -100 -0.31% 3,407,500 - 11,893,292 725.20 65.33 963,900 191,300
GEL 29.75 28.8 29.75 29.9 28.75 -950 -3.19% 3,550,600 - 25,632,000 1,562.93 47.37 48,700 309,300
PLX 38.05 37.5 37.75 38 37 -550 -1.45% 3,605,600 - 47,647,209 2,905.32 25.48 241,500 301,000
PVT 20.65 20.2 20.5 20.75 20.15 -450 -2.18% 3,715,200 - 10,441,763 636.69 9.73 713,600 125,580
TCM 16.55 17.7 16.5 17.7 16.5 +1,150 +6.95% 3,726,100 - 2,082,204 126.96 8.19 18,900 0
PVD 19.35 19.2 19.4 19.4 18.95 -150 -0.78% 3,881,700 - 17,812,650 1,086.14 12.46 120,810 139,010
BID 36.9 36.7 36.95 37.35 36.65 -200 -0.54% 4,031,600 - 267,178,393 16,291.37 9.72 540,600 788,260
MSN 70 69.5 70 70.5 69 -500 -0.71% 4,643,500 - 101,496,035 6,188.78 25.65 1,027,550 979,210
FPT 71.4 70.7 71.4 72 70.7 -700 -0.98% 4,690,000 - 121,202,878 7,390.42 13.55 873,780 918,030
MSB 15.95 15.6 15.9 15.95 15.6 -350 -2.19% 4,767,800 - 48,672,000 2,967.80 8.65 513,000 911,530
EIB 17.35 17.25 17.4 17.7 17.2 -100 -0.58% 5,089,300 - 32,131,930 1,959.26 28.28 359,710 455,200
HCM 26.25 26.25 26.1 26.6 26.1 0 0.00% 5,090,000 - 28,348,863 1,728.59 17.88 2,462,000 32,940
TPB 14.6 14.45 14.6 14.7 14.4 -150 -1.03% 5,370,200 - 40,084,977 2,444.21 5.42 82,200 173,910
KDH 18.55 18.2 18.55 18.55 18.15 -350 -1.89% 5,387,300 - 20,424,311 1,245.38 20.92 221,100 287,500
PDR 12.85 12.7 12.85 12.9 12.6 -150 -1.17% 5,400,600 - 12,672,179 772.69 23.78 114,000 487,400
ORS 14.6 14.05 14.6 14.6 14 -550 -3.77% 5,513,800 - 8,766,229 534.53 39.91 5,100 0
VCB 59.2 59.4 59.3 60.2 59.2 +200 +0.34% 5,577,200 - 496,327,101 30,263.85 15.41 619,080 959,390
HHV 10.15 10.2 10.15 10.45 10.15 +50 +0.49% 5,613,400 - 5,860,021 357.32 8.21 210,700 43,700
VCG 16.15 16.15 16.15 16.6 16.1 0 0.00% 5,680,700 - 11,275,546 687.53 2.85 104,900 151,700
DXG 11.8 11.8 11.8 11.9 11.65 0 0.00% 6,015,000 - 14,963,639 912.42 55.14 209,900 11,000
VRE 25.3 25.2 25.1 25.8 25.1 -100 -0.40% 6,940,900 - 57,262,424 3,491.61 8.88 1,160,500 1,013,970
TCH 13.25 13.2 13.3 13.3 12.85 -50 -0.38% 7,130,600 - 12,039,842 734.14 50.57 1,561,300 346,800
POW 13.55 13.3 13.55 13.65 13.3 -250 -1.85% 7,283,800 - 40,802,348 2,487.95 15.27 2,000 2,317,700
NVL 13.55 13.3 13.65 13.7 13.3 -250 -1.85% 7,446,200 - 31,947,504 1,948.02 15.34 172,500 363,630
ACB 22.5 22.2 22.5 22.7 22.2 -300 -1.33% 7,780,000 - 128,858,167 7,857.21 7.35 266,960 1,896,410
CTG 31.8 31.5 31.8 31.9 31.35 -300 -0.94% 7,928,400 - 244,658,756 14,918.22 7.07 80,430 1,516,700
DBC 16.6 17.7 16.5 17.75 16.5 +1,100 +6.63% 8,747,300 - 7,629,523 465.21 4.52 467,700 100,000
VHM 73.4 73.6 73.5 75.2 72.8 +200 +0.27% 9,252,600 - 604,611,047 36,866.53 7.22 1,345,230 755,160
DIG 11.25 11.35 11.3 11.45 11.2 +100 +0.89% 9,522,300 - 9,039,494 551.19 11.49 327,900 246,200
MBB 20.75 20.65 20.75 20.95 20.65 -100 -0.48% 10,212,100 - 191,286,110 11,663.79 6.21 907,380 1,545,800
VIC 214.5 220.5 216.5 227.3 215.3 +6,000 +2.80% 10,310,200 - 1,711,562,108 104,363.54 153.98 2,739,120 1,107,520
BSR 27.4 26.7 27.2 27.3 26.6 -700 -2.55% 10,594,600 - 133,694,902 8,152.13 25.67 134,100 1,271,400
GEX 26.25 25.9 26.3 26.45 25.7 -350 -1.33% 11,293,800 - 33,889,408 2,066.43 15.81 546,120 408,610
CII 15 14.6 15.05 15.2 14.6 -400 -2.67% 11,371,100 - 9,810,985 598.23 74.49 39,520 131,760
HDB 27.4 27 27.4 27.5 27 -400 -1.46% 11,433,300 - 135,142,461 8,240.39 7.53 1,844,500 2,017,300
VND 16.8 16.75 16.8 17 16.7 -50 -0.30% 13,291,200 - 25,498,523 1,554.79 12.61 683,000 111,400
TCB 31.45 31.3 31.45 31.9 31.2 -150 -0.48% 14,732,000 - 221,799,325 13,524.35 8.76 114,040 3,261,400
VPB 26.35 26.4 26.3 26.65 26.15 +50 +0.19% 16,309,200 - 209,455,583 12,771.68 8.73 1,255,300 950,000
VCI 22.1 22.4 22.1 22.8 22.05 +300 +1.36% 17,433,900 - 25,809,995 1,573.78 12.08 1,300,450 808,340
VSC 15.35 14.95 15.35 15.4 14.9 -400 -2.61% 18,182,400 - 5,596,837 341.27 16.29 133,700 535,300
PNJ 42.65 42.65 45.55 45.55 40.8 0 0.00% 22,381,900 - 21,824,942 1,330.79 5.57 4,095,680 4,969,600
HPG 22.25 21.8 22.25 22.3 21.8 -450 -2.02% 25,844,100 - 184,056,627 11,222.97 11.05 2,386,450 4,584,330
SSI 21.25 21.25 21.25 21.5 21.1 0 0.00% 30,658,300 - 53,148,327 3,240.75 10.35 2,476,290 1,324,100
SHB 12.1 12.05 12.05 12.1 11.9 -50 -0.41% 50,895,000 - 64,391,631 3,926.32 4.63 4,458,530 225,220
VIX 13.8 14.1 13.8 14.35 13.7 +300 +2.17% 73,645,900 - 2,655,600 161.93 3.99 13,490,850 942,560
合計 8,403,067,298 512,382.15 59,626,060 52,772,370

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ